Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-07-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $7.47 | $17.78 | 4,076,829 | — | — |
| 2006-12-28 | $7.45 | $17.72 | 2,529,359 | — | — |
| 2006-12-27 | $7.41 | $17.64 | 4,561,398 | — | — |
| 2006-12-26 | $7.39 | $17.39 | 3,332,723 | — | — |
| 2006-12-22 | $7.28 | $17.15 | 3,298,218 | — | — |
| 2006-12-21 | $7.34 | $17.29 | 3,129,444 | — | — |
| 2006-12-20 | $7.42 | $17.47 | 3,884,051 | — | — |
| 2006-12-19 | $7.35 | $17.31 | 4,602,653 | — | — |
| 2006-12-18 | $7.46 | $17.58 | 3,803,790 | — | — |
| 2006-12-15 | $7.53 | $17.72 | 5,977,599 | — | — |
| 2006-12-14 | $7.58 | $17.84 | 3,139,196 | — | — |
| 2006-12-13 | $7.54 | $17.75 | 2,881,159 | — | — |
| 2006-12-12 | $7.62 | $17.95 | 3,518,750 | — | — |
| 2006-12-11 | $7.60 | $17.89 | 2,203,813 | — | — |
| 2006-12-08 | $7.57 | $17.83 | 2,578,866 | — | — |
| 2006-12-07 | $7.56 | $17.80 | 2,516,607 | — | — |
| 2006-12-06 | $7.63 | $17.97 | 3,789,538 | — | — |
| 2006-12-05 | $7.68 | $18.09 | 5,099,224 | — | — |
| 2006-12-04 | $7.73 | $18.19 | 3,995,817 | — | — |
| 2006-12-01 | $7.59 | $17.87 | 4,944,702 | — | — |
| 2006-11-30 | $7.68 | $18.09 | 6,256,638 | — | — |
| 2006-11-29 | $7.61 | $17.92 | 7,279,784 | — | — |
| 2006-11-28 | $7.44 | $17.51 | 4,684,415 | — | — |
| 2006-11-27 | $7.42 | $17.47 | 5,486,279 | — | — |
| 2006-11-24 | $7.62 | $17.95 | 1,603,728 | — | — |
| 2006-11-22 | $7.53 | $17.73 | 5,000,960 | — | — |
| 2006-11-21 | $7.54 | $17.75 | 4,508,140 | — | — |
| 2006-11-20 | $7.41 | $17.45 | 16,148,293 | — | — |
| 2006-11-17 | $7.19 | $16.93 | 4,687,416 | — | — |
| 2006-11-16 | $7.22 | $17.00 | 6,801,216 | — | — |
| 2006-11-15 | $7.07 | $16.66 | 8,411,694 | — | — |
| 2006-11-14 | $7.26 | $16.91 | 9,488,847 | — | — |
| 2006-11-13 | $7.23 | $16.84 | 3,319,221 | — | — |
| 2006-11-10 | $7.23 | $16.84 | 4,102,332 | — | — |
| 2006-11-09 | $7.21 | $16.78 | 5,012,962 | — | — |
| 2006-11-08 | $7.16 | $16.68 | 4,280,108 | — | — |
| 2006-11-07 | $7.15 | $16.64 | 5,756,317 | — | — |
| 2006-11-06 | $7.23 | $16.84 | 6,025,606 | — | — |
| 2006-11-03 | $7.14 | $16.63 | 9,386,833 | — | — |
| 2006-11-02 | $7.26 | $16.90 | 28,864,848 | — | — |
| 2006-11-01 | $7.58 | $17.65 | 6,493,672 | — | — |
| 2006-10-31 | $7.64 | $17.80 | 4,418,877 | — | — |
| 2006-10-30 | $7.64 | $17.79 | 4,658,911 | — | — |
| 2006-10-27 | $7.61 | $17.72 | 3,179,701 | — | — |
| 2006-10-26 | $7.71 | $17.94 | 4,577,150 | — | — |
| 2006-10-25 | $7.67 | $17.85 | 3,807,541 | — | — |
| 2006-10-24 | $7.61 | $17.73 | 5,316,755 | — | — |
| 2006-10-23 | $7.67 | $17.85 | 6,451,666 | — | — |
| 2006-10-20 | $7.72 | $17.98 | 6,745,708 | — | — |
| 2006-10-19 | $7.71 | $17.95 | 6,137,371 | — | — |
| 2006-10-18 | $7.85 | $18.28 | 4,749,674 | — | — |
| 2006-10-17 | $7.77 | $18.08 | 7,622,582 | — | — |
| 2006-10-16 | $7.75 | $18.04 | 3,283,216 | — | — |
| 2006-10-13 | $7.67 | $17.86 | 6,645,944 | — | — |
| 2006-10-12 | $7.57 | $17.63 | 2,869,157 | — | — |
| 2006-10-11 | $7.51 | $17.48 | 3,692,774 | — | — |
| 2006-10-10 | $7.52 | $17.52 | 6,422,412 | — | — |
| 2006-10-09 | $7.56 | $17.61 | 3,937,309 | — | — |
| 2006-10-06 | $7.52 | $17.50 | 6,868,725 | — | — |
| 2006-10-05 | $7.55 | $17.58 | 4,175,093 | — | — |
| 2006-10-04 | $7.49 | $17.45 | 5,985,850 | — | — |
| 2006-10-03 | $7.40 | $17.24 | 6,307,646 | — | — |
| 2006-10-02 | $7.22 | $16.81 | 3,605,012 | — | — |
| 2006-09-29 | $7.25 | $16.89 | 4,062,577 | — | — |
| 2006-09-28 | $7.22 | $16.82 | 5,018,212 | — | — |
| 2006-09-27 | $7.25 | $16.89 | 7,090,007 | — | — |
| 2006-09-26 | $7.22 | $16.82 | 6,845,472 | — | — |
| 2006-09-25 | $7.22 | $16.81 | 4,251,604 | — | — |
| 2006-09-22 | $7.27 | $16.93 | 2,455,849 | — | — |
| 2006-09-21 | $7.24 | $16.85 | 4,266,606 | — | — |
| 2006-09-20 | $7.27 | $16.94 | 5,445,773 | — | — |
| 2006-09-19 | $7.23 | $16.83 | 6,601,687 | — | — |
| 2006-09-18 | $7.05 | $16.42 | 5,254,496 | — | — |
| 2006-09-15 | $7.14 | $16.63 | 3,809,041 | — | — |
| 2006-09-14 | $7.12 | $16.59 | 3,566,756 | — | — |
| 2006-09-13 | $7.15 | $16.66 | 4,191,595 | — | — |
| 2006-09-12 | $7.12 | $16.58 | 6,226,634 | — | — |
| 2006-09-11 | $6.97 | $16.23 | 3,985,316 | — | — |
| 2006-09-08 | $6.95 | $16.19 | 4,845,688 | — | — |
| 2006-09-07 | $6.83 | $15.91 | 4,628,157 | — | — |
| 2006-09-06 | $6.85 | $15.95 | 7,101,258 | — | — |
| 2006-09-05 | $6.84 | $15.93 | 6,843,222 | — | — |
| 2006-09-01 | $6.81 | $15.86 | 3,298,968 | — | — |
| 2006-08-31 | $6.83 | $15.91 | 3,478,244 | — | — |
| 2006-08-30 | $6.83 | $15.91 | 6,813,967 | — | — |
| 2006-08-29 | $6.86 | $15.98 | 3,762,534 | — | — |
| 2006-08-28 | $6.80 | $15.83 | 7,647,336 | — | — |
| 2006-08-25 | $6.80 | $15.83 | 5,231,993 | — | — |
| 2006-08-24 | $6.80 | $15.85 | 5,249,245 | — | — |
| 2006-08-23 | $6.74 | $15.70 | 4,579,400 | — | — |
| 2006-08-22 | $6.79 | $15.81 | 7,528,819 | — | — |
| 2006-08-21 | $6.69 | $15.59 | 3,672,521 | — | — |
| 2006-08-18 | $6.68 | $15.57 | 4,196,846 | — | — |
| 2006-08-17 | $6.66 | $15.50 | 5,903,338 | — | — |
| 2006-08-16 | $6.67 | $15.53 | 6,865,725 | — | — |
| 2006-08-15 | $6.77 | $15.57 | 6,186,128 | — | — |
| 2006-08-14 | $6.62 | $15.24 | 4,883,943 | — | — |
| 2006-08-11 | $6.55 | $15.07 | 4,344,617 | — | — |
| 2006-08-10 | $6.62 | $15.23 | 3,880,301 | — | — |
| 2006-08-09 | $6.63 | $15.26 | 6,699,201 | — | — |
| 2006-08-08 | $6.67 | $15.35 | 5,100,724 | — | — |
| 2006-08-07 | $6.79 | $15.63 | 7,534,820 | — | — |
| 2006-08-04 | $6.86 | $15.79 | 5,902,588 | — | — |
| 2006-08-03 | $6.65 | $15.29 | 10,740,775 | — | — |
| 2006-08-02 | $6.41 | $14.76 | 2,670,379 | — | — |
| 2006-08-01 | $6.40 | $14.73 | 2,681,631 | — | — |
| 2006-07-31 | $6.41 | $14.75 | 2,634,374 | — | — |
| 2006-07-28 | $6.47 | $14.88 | 3,944,060 | — | — |
| 2006-07-27 | $6.38 | $14.68 | 2,404,091 | — | — |
| 2006-07-26 | $6.38 | $14.69 | 4,744,424 | — | — |
| 2006-07-25 | $6.35 | $14.61 | 4,866,691 | — | — |
| 2006-07-24 | $6.26 | $14.39 | 3,145,947 | — | — |
| 2006-07-21 | $6.11 | $14.06 | 4,939,451 | — | — |
| 2006-07-20 | $6.21 | $14.29 | 4,433,129 | — | — |
| 2006-07-19 | $6.26 | $14.40 | 4,642,409 | — | — |
| 2006-07-18 | $6.10 | $14.03 | 5,146,481 | — | — |
| 2006-07-17 | $6.01 | $13.83 | 2,812,149 | — | — |
| 2006-07-14 | $6.03 | $13.87 | 3,327,472 | — | — |
| 2006-07-13 | $6.13 | $14.10 | 4,643,159 | — | — |
| 2006-07-12 | $6.16 | $14.17 | 5,360,261 | — | — |
| 2006-07-11 | $6.12 | $14.09 | 7,732,848 | — | — |
| 2006-07-10 | $6.05 | $13.93 | 2,622,372 | — | — |
| 2006-07-07 | $6.03 | $13.87 | 4,916,198 | — | — |
| 2006-07-06 | $6.05 | $13.93 | 5,436,772 | — | — |
| 2006-07-05 | $6.04 | $13.89 | 6,433,663 | — | — |
| 2006-07-03 | $5.96 | $13.71 | 3,168,450 | — | — |
| 2006-06-30 | $5.79 | $13.33 | 14,590,322 | — | — |
| 2006-06-29 | $5.78 | $13.30 | 7,134,263 | — | — |
| 2006-06-28 | $5.73 | $13.19 | 3,844,296 | — | — |
| 2006-06-27 | $5.71 | $13.14 | 2,839,903 | — | — |
| 2006-06-26 | $5.75 | $13.24 | 3,667,271 | — | — |
| 2006-06-23 | $5.73 | $13.20 | 7,537,820 | — | — |
| 2006-06-22 | $5.82 | $13.39 | 3,368,728 | — | — |
| 2006-06-21 | $5.84 | $13.44 | 3,303,469 | — | — |
| 2006-06-20 | $5.75 | $13.23 | 5,403,017 | — | — |
| 2006-06-19 | $5.78 | $13.31 | 4,109,834 | — | — |
| 2006-06-16 | $5.87 | $13.50 | 3,997,318 | — | — |
| 2006-06-15 | $5.88 | $13.53 | 6,820,718 | — | — |
| 2006-06-14 | $5.85 | $13.46 | 5,262,747 | — | — |
| 2006-06-13 | $5.95 | $13.69 | 5,632,550 | — | — |
| 2006-06-12 | $5.99 | $13.79 | 2,841,403 | — | — |
| 2006-06-09 | $6.02 | $13.85 | 4,739,173 | — | — |
| 2006-06-08 | $6.00 | $13.80 | 4,532,894 | — | — |
| 2006-06-07 | $5.99 | $13.79 | 4,641,659 | — | — |
| 2006-06-06 | $5.94 | $13.67 | 5,063,969 | — | — |
| 2006-06-05 | $6.00 | $13.80 | 6,686,449 | — | — |
| 2006-06-02 | $5.93 | $13.64 | 5,671,555 | — | — |
| 2006-06-01 | $5.90 | $13.57 | 5,051,967 | — | — |
| 2006-05-31 | $5.77 | $13.27 | 6,342,150 | — | — |
| 2006-05-30 | $5.79 | $13.32 | 5,376,013 | — | — |
| 2006-05-26 | $5.85 | $13.47 | 4,673,914 | — | — |
| 2006-05-25 | $5.75 | $13.24 | 3,680,773 | — | — |
| 2006-05-24 | $5.58 | $12.85 | 4,084,330 | — | — |
| 2006-05-23 | $5.59 | $12.86 | 3,869,049 | — | — |
| 2006-05-22 | $5.64 | $12.98 | 5,023,463 | — | — |
| 2006-05-19 | $5.68 | $13.07 | 9,871,402 | — | — |
| 2006-05-18 | $5.63 | $12.97 | 3,602,762 | — | — |
| 2006-05-17 | $5.70 | $13.12 | 5,692,558 | — | — |
| 2006-05-16 | $5.92 | $13.45 | 6,606,188 | — | — |
| 2006-05-15 | $5.98 | $13.56 | 4,039,324 | — | — |
| 2006-05-12 | $5.91 | $13.42 | 5,319,755 | — | — |
| 2006-05-11 | $5.99 | $13.59 | 3,665,020 | — | — |
| 2006-05-10 | $6.13 | $13.91 | 3,097,940 | — | — |
| 2006-05-09 | $6.05 | $13.74 | 2,989,174 | — | — |
| 2006-05-08 | $6.11 | $13.87 | 2,559,363 | — | — |
| 2006-05-05 | $6.07 | $13.77 | 2,234,567 | — | — |
| 2006-05-04 | $6.00 | $13.62 | 10,768,529 | — | — |
| 2006-05-03 | $5.78 | $13.12 | 4,898,946 | — | — |
| 2006-05-02 | $5.80 | $13.16 | 5,838,829 | — | — |
| 2006-05-01 | $5.88 | $13.36 | 3,909,555 | — | — |
| 2006-04-28 | $5.96 | $13.53 | 3,565,256 | — | — |
| 2006-04-27 | $5.98 | $13.57 | 5,131,479 | — | — |
| 2006-04-26 | $5.98 | $13.57 | 5,823,077 | — | — |
| 2006-04-25 | $5.95 | $13.51 | 5,533,536 | — | — |
| 2006-04-24 | $6.11 | $13.87 | 3,333,473 | — | — |
| 2006-04-21 | $6.14 | $13.94 | 3,393,482 | — | — |
| 2006-04-20 | $6.16 | $13.99 | 3,650,018 | — | — |
| 2006-04-19 | $6.16 | $13.97 | 5,251,496 | — | — |
| 2006-04-18 | $6.02 | $13.66 | 4,858,440 | — | — |
| 2006-04-17 | $5.83 | $13.24 | 3,208,206 | — | — |
| 2006-04-13 | $5.85 | $13.29 | 3,827,043 | — | — |
| 2006-04-12 | $5.94 | $13.48 | 3,628,265 | — | — |
| 2006-04-11 | $5.90 | $13.39 | 3,641,767 | — | — |
| 2006-04-10 | $5.94 | $13.49 | 3,406,984 | — | — |
| 2006-04-07 | $6.01 | $13.65 | 3,770,785 | — | — |
| 2006-04-06 | $6.14 | $13.94 | 3,362,727 | — | — |
| 2006-04-05 | $6.19 | $14.06 | 3,556,255 | — | — |
| 2006-04-04 | $6.13 | $13.91 | 4,816,434 | — | — |
| 2006-04-03 | $6.13 | $13.91 | 5,170,484 | — | — |
| 2006-03-31 | $6.25 | $14.19 | 3,869,799 | — | — |
| 2006-03-30 | $6.27 | $14.23 | 4,079,079 | — | — |
| 2006-03-29 | $6.42 | $14.57 | 3,329,723 | — | — |
| 2006-03-28 | $6.33 | $14.36 | 4,090,331 | — | — |
| 2006-03-27 | $6.25 | $14.18 | 3,849,547 | — | — |
| 2006-03-24 | $6.29 | $14.28 | 4,382,872 | — | — |
| 2006-03-23 | $6.27 | $14.22 | 8,381,690 | — | — |
| 2006-03-22 | $6.27 | $14.24 | 4,110,584 | — | — |
| 2006-03-21 | $6.24 | $14.16 | 6,208,632 | — | — |
| 2006-03-20 | $6.26 | $14.21 | 3,641,767 | — | — |
| 2006-03-17 | $6.33 | $14.38 | 3,575,758 | — | — |
| 2006-03-16 | $6.29 | $14.29 | 3,383,730 | — | — |
| 2006-03-15 | $6.20 | $14.08 | 5,583,043 | — | — |
| 2006-03-14 | $6.06 | $13.76 | 4,089,581 | — | — |
| 2006-03-13 | $6.00 | $13.63 | 4,947,702 | — | — |
| 2006-03-10 | $6.00 | $13.62 | 5,061,719 | — | — |
| 2006-03-09 | $5.95 | $13.52 | 6,180,127 | — | — |
| 2006-03-08 | $5.89 | $13.38 | 5,348,259 | — | — |
| 2006-03-07 | $5.91 | $13.41 | 3,567,507 | — | — |
| 2006-03-06 | $6.00 | $13.61 | 5,491,530 | — | — |
| 2006-03-03 | $5.86 | $13.30 | 6,702,202 | — | — |
| 2006-03-02 | $5.93 | $13.47 | 3,941,810 | — | — |
| 2006-03-01 | $5.94 | $13.49 | 6,102,116 | — | — |
| 2006-02-28 | $5.91 | $13.41 | 8,627,725 | — | — |
| 2006-02-27 | $5.91 | $13.42 | 5,709,811 | — | — |
| 2006-02-24 | $5.85 | $13.29 | 3,827,043 | — | — |
| 2006-02-23 | $5.85 | $13.28 | 6,252,888 | — | — |
| 2006-02-22 | $5.86 | $13.31 | 6,465,918 | — | — |
| 2006-02-21 | $5.84 | $13.26 | 4,342,367 | — | — |
| 2006-02-17 | $5.82 | $13.21 | 9,584,861 | — | — |
| 2006-02-16 | $5.77 | $13.10 | 5,219,991 | — | — |
| 2006-02-15 | $5.80 | $13.16 | 5,993,351 | — | — |
| 2006-02-14 | $5.72 | $12.98 | 6,122,369 | — | — |
| 2006-02-13 | $5.73 | $13.00 | 6,255,138 | — | — |
| 2006-02-10 | $5.73 | $13.01 | 4,776,678 | — | — |
| 2006-02-09 | $5.65 | $12.83 | 4,827,685 | — | — |
| 2006-02-08 | $5.65 | $12.84 | 8,827,253 | — | — |
| 2006-02-07 | $5.62 | $12.76 | 4,022,071 | — | — |
| 2006-02-06 | $5.69 | $12.92 | 3,417,485 | — | — |
| 2006-02-03 | $5.65 | $12.82 | 3,773,036 | — | — |
| 2006-02-02 | $5.71 | $12.96 | 6,726,955 | — | — |
| 2006-02-01 | $5.71 | $12.95 | 8,357,687 | — | — |
| 2006-01-31 | $5.67 | $12.87 | 4,400,875 | — | — |
| 2006-01-30 | $5.63 | $12.79 | 2,269,072 | — | — |
| 2006-01-27 | $5.68 | $12.89 | 3,648,518 | — | — |
| 2006-01-26 | $5.59 | $12.69 | 5,252,996 | — | — |
| 2006-01-25 | $5.57 | $12.65 | 3,637,266 | — | — |
| 2006-01-24 | $5.52 | $12.53 | 3,566,006 | — | — |
| 2006-01-23 | $5.44 | $12.35 | 2,200,062 | — | — |
| 2006-01-20 | $5.39 | $12.23 | 4,047,575 | — | — |
| 2006-01-19 | $5.47 | $12.41 | 3,256,212 | — | — |
| 2006-01-18 | $5.41 | $12.28 | 2,657,627 | — | — |
| 2006-01-17 | $5.42 | $12.31 | 3,229,208 | — | — |
| 2006-01-13 | $5.44 | $12.34 | 5,304,753 | — | — |
| 2006-01-12 | $5.52 | $12.53 | 4,559,897 | — | — |
| 2006-01-11 | $5.50 | $12.48 | 7,210,774 | — | — |
| 2006-01-10 | $5.51 | $12.50 | 9,163,301 | — | — |
| 2006-01-09 | $5.42 | $12.30 | 6,702,952 | — | — |
| 2006-01-06 | $5.36 | $12.17 | 7,114,010 | — | — |
| 2006-01-05 | $5.30 | $12.02 | 7,633,834 | — | — |
| 2006-01-04 | $5.21 | $11.82 | 5,163,733 | — | — |
| 2006-01-03 | $5.16 | $11.72 | 3,496,997 | — | — |